| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.75 | 4.86 | 0.17 | 3.62% | 4.72 | 4.87 | 154135 | 7399.04 | 1.27% |
| 2026-03-24 | 4.61 | 4.69 | 0.13 | 2.85% | 4.56 | 4.69 | 157048 | 7273.14 | 1.29% |
| 2026-03-23 | 4.66 | 4.56 | -0.24 | -5.00% | 4.56 | 4.70 | 216262 | 9938.30 | 1.78% |
| 2026-03-20 | 4.93 | 4.80 | -0.11 | -2.24% | 4.78 | 5.00 | 155973 | 7604.50 | 1.29% |
| 2026-03-19 | 5.03 | 4.91 | -0.18 | -3.54% | 4.90 | 5.06 | 168041 | 8347.39 | 1.39% |
| 2026-03-18 | 5.09 | 5.09 | 0.04 | 0.79% | 5.02 | 5.11 | 104661 | 5303.65 | 0.86% |
| 2026-03-17 | 5.16 | 5.05 | -0.06 | -1.17% | 5.03 | 5.18 | 148983 | 7589.61 | 1.23% |
| 2026-03-16 | 5.17 | 5.11 | -0.07 | -1.35% | 5.03 | 5.26 | 226404 | 11573.63 | 1.87% |
| 2026-03-13 | 5.45 | 5.18 | -0.24 | -4.43% | 5.15 | 5.47 | 328510 | 17276.05 | 2.71% |
| 2026-03-12 | 5.33 | 5.42 | 0.06 | 1.12% | 5.32 | 5.45 | 171075 | 9211.85 | 1.41% |
| 2026-03-11 | 5.20 | 5.36 | 0.18 | 3.47% | 5.18 | 5.43 | 243049 | 12963.04 | 2.00% |
| 2026-03-10 | 5.08 | 5.18 | 0.11 | 2.17% | 5.08 | 5.28 | 177141 | 9188.59 | 1.46% |
| 2026-03-09 | 5.11 | 5.07 | -0.09 | -1.74% | 5.05 | 5.22 | 216712 | 11057.95 | 1.79% |
| 2026-03-06 | 5.14 | 5.16 | -0.02 | -0.39% | 5.07 | 5.21 | 161064 | 8325.63 | 1.33% |
| 2026-03-05 | 5.15 | 5.18 | 0.00 | 0.00% | 5.15 | 5.33 | 221569 | 11561.44 | 1.83% |
| 2026-03-04 | 4.92 | 5.18 | 0.20 | 4.02% | 4.88 | 5.22 | 285827 | 14628.50 | 2.36% |
| 2026-03-03 | 5.15 | 4.98 | -0.26 | -4.96% | 4.98 | 5.23 | 367800 | 18669.15 | 3.03% |
| 2026-03-02 | 4.95 | 5.24 | 0.24 | 4.80% | 4.94 | 5.25 | 404535 | 20916.45 | 3.33% |
| 2026-02-27 | 4.98 | 5.00 | 0.13 | 2.67% | 4.88 | 5.07 | 493323 | 24509.95 | 4.07% |
| 2026-02-26 | 4.61 | 4.87 | 0.23 | 4.96% | 4.59 | 4.87 | 246760 | 11758.67 | 2.03% |
| 2026-02-25 | 4.47 | 4.64 | 0.19 | 4.27% | 4.44 | 4.67 | 395287 | 18206.19 | 3.26% |
| 2026-02-24 | 4.39 | 4.45 | 0.09 | 2.06% | 4.37 | 4.57 | 260727 | 11655.27 | 2.15% |
| 2026-02-13 | 4.45 | 4.36 | -0.09 | -2.02% | 4.36 | 4.51 | 176804 | 7823.25 | 1.46% |
| 2026-02-12 | 4.45 | 4.45 | -0.07 | -1.55% | 4.40 | 4.51 | 325260 | 14446.58 | 2.68% |
| 2026-02-11 | 4.39 | 4.52 | 0.22 | 5.12% | 4.32 | 4.52 | 456304 | 20386.18 | 3.76% |
| 2026-02-10 | 4.26 | 4.30 | 0.05 | 1.18% | 4.25 | 4.31 | 137386 | 5894.29 | 1.13% |
| 2026-02-09 | 4.23 | 4.25 | 0.00 | 0.00% | 4.22 | 4.28 | 154776 | 6585.61 | 1.28% |
| 2026-02-06 | 4.33 | 4.25 | 0.03 | 0.71% | 4.24 | 4.40 | 248743 | 10712.32 | 2.05% |
| 2026-02-05 | 4.21 | 4.22 | 0.01 | 0.24% | 4.19 | 4.27 | 155161 | 6576.79 | 1.28% |
| 2026-02-04 | 4.13 | 4.21 | 0.06 | 1.45% | 4.11 | 4.22 | 149051 | 6212.19 | 1.23% |
| 2026-02-03 | 4.14 | 4.15 | 0.02 | 0.48% | 4.12 | 4.17 | 96163 | 3977.29 | 0.79% |
| 2026-02-02 | 4.14 | 4.13 | -0.10 | -2.36% | 4.11 | 4.19 | 153217 | 6369.41 | 1.26% |
| 2026-01-30 | 4.22 | 4.23 | 0.00 | 0.00% | 4.20 | 4.25 | 143107 | 6043.62 | 1.18% |
| 2026-01-29 | 4.25 | 4.23 | -0.02 | -0.47% | 4.20 | 4.26 | 151100 | 6388.26 | 1.25% |
| 2026-01-28 | 4.27 | 4.25 | -0.02 | -0.47% | 4.24 | 4.30 | 143474 | 6113.37 | 1.18% |
| 2026-01-27 | 4.33 | 4.27 | -0.08 | -1.84% | 4.22 | 4.34 | 199176 | 8491.74 | 1.64% |
| 2026-01-26 | 4.27 | 4.35 | 0.08 | 1.87% | 4.24 | 4.36 | 296825 | 12719.47 | 2.45% |
| 2026-01-23 | 4.23 | 4.27 | 0.04 | 0.95% | 4.21 | 4.28 | 197694 | 8396.93 | 1.63% |
| 2026-01-22 | 4.22 | 4.23 | 0.01 | 0.24% | 4.19 | 4.25 | 199211 | 8410.07 | 1.64% |
| 2026-01-21 | 4.24 | 4.22 | -0.04 | -0.94% | 4.21 | 4.25 | 154314 | 6524.73 | 1.27% |
| 2026-01-20 | 4.26 | 4.26 | -0.01 | -0.23% | 4.23 | 4.31 | 185874 | 7921.54 | 1.53% |
| 2026-01-19 | 4.33 | 4.27 | -0.06 | -1.39% | 4.27 | 4.40 | 286955 | 12398.75 | 2.37% |
| 2026-01-16 | 4.29 | 4.33 | 0.04 | 0.93% | 4.22 | 4.33 | 435928 | 18662.57 | 3.59% |
| 2026-01-15 | 4.18 | 4.29 | 0.20 | 4.89% | 4.18 | 4.29 | 402156 | 17130.23 | 3.31% |
| 2026-01-14 | 4.13 | 4.09 | -0.03 | -0.73% | 4.08 | 4.15 | 348708 | 14357.50 | 2.87% |
| 2026-01-13 | 4.17 | 4.12 | -0.06 | -1.44% | 4.11 | 4.18 | 360549 | 14933.37 | 2.97% |
| 2026-01-12 | 4.26 | 4.18 | -0.09 | -2.11% | 4.15 | 4.26 | 473013 | 19816.34 | 3.90% |
| 2026-01-09 | 4.27 | 4.27 | -0.02 | -0.47% | 4.26 | 4.33 | 267081 | 11458.85 | 2.20% |
| 2026-01-08 | 4.26 | 4.29 | 0.01 | 0.23% | 4.23 | 4.30 | 160566 | 6862.06 | 1.32% |
| 2026-01-07 | 4.33 | 4.28 | -0.05 | -1.15% | 4.27 | 4.37 | 246521 | 10623.26 | 2.03% |
| 2026-01-06 | 4.28 | 4.33 | 0.04 | 0.93% | 4.28 | 4.35 | 219821 | 9510.70 | 1.81% |
| 2026-01-05 | 4.26 | 4.29 | -0.06 | -1.38% | 4.26 | 4.35 | 316874 | 13626.56 | 2.61% |
| 2025-12-31 | 4.29 | 4.35 | 0.12 | 2.84% | 4.27 | 4.43 | 476827 | 20743.24 | 3.93% |
| 2025-12-30 | 4.20 | 4.23 | -0.13 | -2.98% | 4.14 | 4.33 | 711436 | 30071.11 | 5.86% |
| 2025-12-29 | 4.40 | 4.36 | -0.23 | -5.01% | 4.36 | 4.42 | 425360 | 18611.88 | 3.51% |
| 2025-12-26 | 4.61 | 4.59 | -0.24 | -4.97% | 4.59 | 4.80 | 849314 | 39116.73 | 7.00% |
| 2025-12-25 | 4.83 | 4.83 | -0.25 | -4.92% | 4.83 | 4.83 | 47042 | 2272.13 | 0.39% |
| 2025-12-24 | 5.08 | 5.08 | -0.27 | -5.05% | 5.08 | 5.08 | 2754 | 139.90 | 0.02% |
| 2025-12-23 | 5.35 | 5.35 | -0.28 | -4.97% | 5.35 | 5.35 | 4679 | 250.33 | 0.04% |
| 2025-12-19 | 5.53 | 5.63 | 0.10 | 1.81% | 5.51 | 5.66 | 218547 | 12269.12 | 1.80% |
| 2025-12-18 | 5.46 | 5.53 | 0.07 | 1.28% | 5.38 | 5.64 | 224507 | 12428.42 | 1.85% |
| 2025-12-17 | 5.21 | 5.46 | 0.25 | 4.80% | 5.17 | 5.48 | 241123 | 12875.59 | 1.99% |
| 2025-12-16 | 5.35 | 5.21 | -0.12 | -2.25% | 5.20 | 5.35 | 124369 | 6517.93 | 1.03% |
| 2025-12-15 | 5.30 | 5.33 | -0.02 | -0.37% | 5.25 | 5.39 | 96876 | 5158.62 | 0.80% |
| 2025-12-12 | 5.40 | 5.35 | -0.07 | -1.29% | 5.33 | 5.42 | 127428 | 6850.53 | 1.05% |
| 2025-12-11 | 5.48 | 5.42 | -0.06 | -1.09% | 5.41 | 5.51 | 123657 | 6723.25 | 1.02% |
| 2025-12-10 | 5.47 | 5.48 | -0.02 | -0.36% | 5.42 | 5.52 | 162423 | 8864.00 | 1.34% |
| 2025-12-09 | 5.48 | 5.50 | 0.00 | 0.00% | 5.46 | 5.53 | 140509 | 7725.35 | 1.16% |
| 2025-12-08 | 5.53 | 5.50 | -0.03 | -0.54% | 5.45 | 5.62 | 235195 | 13002.13 | 1.94% |
| 2025-12-05 | 5.22 | 5.53 | 0.31 | 5.94% | 5.20 | 5.57 | 488518 | 26390.37 | 4.03% |
| 2025-12-04 | 5.21 | 5.22 | -0.35 | -6.28% | 5.09 | 5.38 | 601217 | 31538.65 | 4.96% |
| 2025-12-03 | 5.60 | 5.57 | -0.05 | -0.89% | 5.54 | 5.65 | 178794 | 9989.12 | 1.47% |
| 2025-12-02 | 5.75 | 5.62 | -0.11 | -1.92% | 5.55 | 5.80 | 265442 | 14959.64 | 2.19% |
| 2025-12-01 | 5.68 | 5.73 | 0.04 | 0.70% | 5.65 | 5.74 | 160756 | 9144.24 | 1.33% |
| 2025-11-28 | 5.70 | 5.69 | -0.01 | -0.18% | 5.63 | 5.71 | 120406 | 6818.67 | 0.99% |
| 2025-11-27 | 5.69 | 5.70 | -0.02 | -0.35% | 5.64 | 5.73 | 126783 | 7213.68 | 1.05% |
| 2025-11-26 | 5.72 | 5.72 | 0.00 | 0.00% | 5.67 | 5.82 | 200664 | 11537.79 | 1.65% |
| 2025-11-25 | 5.64 | 5.72 | 0.10 | 1.78% | 5.61 | 5.73 | 196180 | 11167.46 | 1.62% |
| 2025-11-24 | 5.60 | 5.62 | 0.05 | 0.90% | 5.54 | 5.68 | 144559 | 8104.70 | 1.19% |
| 2025-11-21 | 5.76 | 5.57 | -0.22 | -3.80% | 5.57 | 5.80 | 239350 | 13531.28 | 1.97% |
ST百灵(002424)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
